Skip to main content

Alexandria Real Estate Equities (NY: ARE )

123.86 -0.15 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 112.78 112.78 110.96 111.33 1,307,576 -1.42(-1.26%)
Aug 30, 2023 112.09 112.92 111.72 112.75 629,822 +0.56(+0.49%)
Aug 29, 2023 111.08 112.49 110.39 112.19 554,000 +1.41(+1.27%)
Aug 28, 2023 111.12 112.83 110.73 110.79 956,196 +0.41(+0.37%)
Aug 25, 2023 111.65 112.38 110.17 110.38 789,431 -0.78(-0.71%)
Aug 24, 2023 112.55 113.97 110.97 111.16 659,928 -1.07(-0.96%)
Aug 23, 2023 110.05 112.40 110.05 112.23 516,024 +2.74(+2.50%)
Aug 22, 2023 109.78 109.97 108.65 109.49 566,774 +0.14(+0.13%)
Aug 21, 2023 109.92 110.14 108.23 109.35 704,754 -0.79(-0.72%)
Aug 18, 2023 109.89 111.14 109.47 110.14 886,360 -1.03(-0.93%)
Aug 17, 2023 111.70 112.83 111.13 111.18 717,045 -0.53(-0.47%)
Aug 16, 2023 111.29 112.46 111.08 111.70 759,314 +0.15(+0.14%)
Aug 15, 2023 113.28 113.58 111.18 111.55 1,022,096 -3.09(-2.70%)
Aug 14, 2023 116.06 116.61 114.21 114.64 733,575 -2.22(-1.90%)
Aug 11, 2023 115.77 117.89 115.43 116.86 490,831 +0.41(+0.35%)
Aug 10, 2023 117.97 119.09 116.05 116.45 704,608 -0.71(-0.61%)
Aug 09, 2023 116.77 118.62 116.05 117.16 1,015,362 -0.06(-0.05%)
Aug 08, 2023 116.58 117.57 115.09 117.22 627,642 -1.66(-1.39%)
Aug 07, 2023 115.72 119.14 115.72 118.87 665,732 +3.32(+2.87%)
Aug 04, 2023 117.03 117.36 114.86 115.55 1,209,555 -1.56(-1.33%)
Aug 03, 2023 116.50 117.29 114.25 117.11 939,392 +0.15(+0.13%)
Aug 02, 2023 115.86 117.33 115.42 116.96 919,838 +0.15(+0.13%)
Aug 01, 2023 119.99 120.32 116.61 116.81 1,129,316 -3.46(-2.88%)
Jul 31, 2023 121.20 122.30 119.55 120.27 1,947,764 -0.79(-0.66%)
Jul 28, 2023 122.20 122.27 120.42 121.06 934,496 +0.68(+0.56%)
Jul 27, 2023 122.06 124.18 120.34 120.38 1,384,600 -1.48(-1.22%)
Jul 26, 2023 118.41 122.20 118.41 121.87 1,217,334 +3.44(+2.91%)
Jul 25, 2023 119.07 120.38 117.27 118.42 1,026,354 +0.61(+0.52%)
Jul 24, 2023 117.70 119.02 116.85 117.81 796,422 -0.11(-0.10%)
Jul 21, 2023 116.34 118.53 115.47 117.92 1,402,590 +1.89(+1.63%)
Jul 20, 2023 114.65 116.45 113.19 116.03 949,660 +1.75(+1.53%)
Jul 19, 2023 113.59 115.55 112.50 114.28 919,780 +2.44(+2.18%)
Jul 18, 2023 112.50 113.32 111.08 111.84 794,536 -0.58(-0.52%)
Jul 17, 2023 114.10 114.28 112.38 112.42 660,800 -2.00(-1.75%)
Jul 14, 2023 113.92 114.56 112.68 114.42 710,425 +0.61(+0.54%)
Jul 13, 2023 112.89 114.10 111.58 113.81 1,004,923 +1.12(+0.99%)
Jul 12, 2023 114.83 114.99 112.65 112.69 1,188,327 -0.59(-0.52%)
Jul 11, 2023 111.80 113.50 111.25 113.28 745,890 +2.22(+2.00%)
Jul 10, 2023 111.25 111.88 110.40 111.06 909,138 -0.91(-0.81%)
Jul 07, 2023 111.27 113.19 111.03 111.97 736,891 +0.04(+0.03%)
Jul 06, 2023 110.04 112.26 108.14 111.94 1,110,416 +0.00(+0.00%)
Jul 05, 2023 110.83 113.43 109.73 111.94 1,347,732 +0.81(+0.73%)
Jul 03, 2023 108.74 111.91 108.58 111.12 556,051 +2.52(+2.32%)
Jun 30, 2023 109.52 109.64 106.88 108.60 1,577,270 +0.11(+0.11%)
Jun 29, 2023 105.74 108.50 105.51 108.49 1,015,957 +1.99(+1.87%)
Jun 28, 2023 109.58 109.58 105.90 106.50 1,368,641 -3.17(-2.89%)
Jun 27, 2023 108.20 110.14 107.25 109.67 1,559,435 +1.30(+1.20%)
Jun 26, 2023 103.34 108.41 103.34 108.37 1,585,877 +5.14(+4.98%)
Jun 23, 2023 104.45 105.36 102.98 103.23 1,426,809 -1.68(-1.60%)
Jun 22, 2023 107.32 107.32 104.18 104.91 976,613 -2.23(-2.09%)
Jun 21, 2023 107.41 108.19 106.13 107.14 1,175,821 -0.78(-0.73%)
Jun 20, 2023 109.00 109.10 106.96 107.93 1,551,003 -1.34(-1.22%)
Jun 16, 2023 107.65 113.53 107.65 109.26 3,084,783 -5.39(-4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.